Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.519 | 6.617 | 6.471 | 6.476 | 3,086,480 | -0.05(-0.83%) |
Apr 29, 2015 | 6.584 | 6.654 | 6.530 | 6.530 | 667,458 | -0.05(-0.78%) |
Apr 28, 2015 | 6.512 | 6.581 | 6.480 | 6.581 | 1,276,044 | +0.08(+1.24%) |
Apr 27, 2015 | 6.533 | 6.573 | 6.480 | 6.501 | 820,817 | -0.04(-0.57%) |
Apr 24, 2015 | 6.555 | 6.565 | 6.506 | 6.539 | 645,083 | -0.02(-0.25%) |
Apr 23, 2015 | 6.587 | 6.603 | 6.541 | 6.555 | 839,272 | -0.04(-0.65%) |
Apr 22, 2015 | 6.619 | 6.619 | 6.560 | 6.598 | 1,050,337 | -0.03(-0.40%) |
Apr 21, 2015 | 6.657 | 6.710 | 6.614 | 6.624 | 771,059 | -0.03(-0.40%) |
Apr 20, 2015 | 6.635 | 6.699 | 6.619 | 6.651 | 505,149 | +0.05(+0.81%) |
Apr 17, 2015 | 6.630 | 6.673 | 6.560 | 6.598 | 775,856 | -0.08(-1.20%) |
Apr 16, 2015 | 6.635 | 6.697 | 6.624 | 6.678 | 355,023 | +0.03(+0.40%) |
Apr 15, 2015 | 6.630 | 6.667 | 6.608 | 6.651 | 865,010 | +0.04(+0.57%) |
Apr 14, 2015 | 6.657 | 6.657 | 6.608 | 6.614 | 422,688 | -0.04(-0.64%) |
Apr 13, 2015 | 6.646 | 6.683 | 6.646 | 6.657 | 452,778 | +0.01(+0.08%) |
Apr 10, 2015 | 6.662 | 6.662 | 6.635 | 6.651 | 297,766 | +0.00(+0.00%) |
Apr 09, 2015 | 6.662 | 6.683 | 6.604 | 6.651 | 521,844 | -0.03(-0.40%) |
Apr 08, 2015 | 6.651 | 6.715 | 6.651 | 6.678 | 665,947 | +0.03(+0.40%) |
Apr 07, 2015 | 6.694 | 6.721 | 6.651 | 6.651 | 792,714 | -0.03(-0.48%) |
Apr 06, 2015 | 6.662 | 6.745 | 6.657 | 6.683 | 588,218 | -0.03(-0.52%) |
Apr 02, 2015 | 6.673 | 6.718 | 6.718 | 6.718 | 992,628 | +0.05(+0.68%) |
Apr 01, 2015 | 6.705 | 6.790 | 6.608 | 6.673 | 1,126,935 | -0.03(-0.40%) |
Mar 31, 2015 | 6.689 | 6.726 | 6.635 | 6.699 | 1,091,391 | -0.04(-0.64%) |
Mar 30, 2015 | 6.710 | 6.774 | 6.678 | 6.742 | 795,362 | +0.08(+1.13%) |
Mar 27, 2015 | 6.689 | 6.705 | 6.630 | 6.667 | 694,576 | -0.02(-0.24%) |
Mar 26, 2015 | 6.646 | 6.683 | 6.611 | 6.683 | 1,138,526 | +0.04(+0.56%) |
Mar 25, 2015 | 6.742 | 6.788 | 6.640 | 6.646 | 994,664 | -0.09(-1.35%) |
Mar 24, 2015 | 6.758 | 6.758 | 6.710 | 6.737 | 645,891 | -0.02(-0.24%) |
Mar 23, 2015 | 6.764 | 6.807 | 6.726 | 6.753 | 553,688 | -0.02(-0.32%) |
Mar 20, 2015 | 6.737 | 6.780 | 6.694 | 6.774 | 1,458,982 | +0.08(+1.20%) |
Mar 19, 2015 | 6.705 | 6.721 | 6.673 | 6.694 | 781,821 | -0.03(-0.48%) |
Mar 18, 2015 | 6.689 | 6.764 | 6.681 | 6.726 | 732,811 | +0.01(+0.08%) |
Mar 17, 2015 | 6.662 | 6.742 | 6.635 | 6.721 | 1,060,940 | +0.05(+0.72%) |
Mar 16, 2015 | 6.748 | 6.748 | 6.661 | 6.673 | 978,910 | -0.05(-0.72%) |
Mar 13, 2015 | 6.732 | 6.817 | 6.630 | 6.721 | 1,215,287 | -0.01(-0.08%) |
Mar 12, 2015 | 6.614 | 6.737 | 6.581 | 6.726 | 1,169,715 | +0.17(+2.53%) |
Mar 11, 2015 | 6.608 | 6.614 | 6.549 | 6.560 | 1,554,915 | -0.05(-0.73%) |
Mar 10, 2015 | 6.673 | 6.673 | 6.608 | 6.608 | 758,808 | -0.10(-1.56%) |
Mar 09, 2015 | 6.699 | 6.742 | 6.699 | 6.713 | 521,329 | +0.02(+0.28%) |
Mar 06, 2015 | 6.689 | 6.801 | 6.662 | 6.694 | 976,791 | -0.04(-0.64%) |
Mar 05, 2015 | 6.726 | 6.748 | 6.640 | 6.737 | 695,623 | +0.02(+0.24%) |
Mar 04, 2015 | 6.705 | 6.737 | 6.694 | 6.721 | 1,042,345 | -0.02(-0.24%) |
Mar 03, 2015 | 6.721 | 6.748 | 6.689 | 6.737 | 821,181 | +0.02(+0.24%) |
Mar 02, 2015 | 6.646 | 6.721 | 6.619 | 6.721 | 1,301,962 | +0.07(+1.05%) |
Feb 27, 2015 | 6.689 | 6.694 | 6.646 | 6.651 | 670,492 | -0.05(-0.72%) |
Feb 26, 2015 | 6.694 | 6.737 | 6.657 | 6.699 | 911,117 | -0.01(-0.16%) |
Feb 25, 2015 | 6.726 | 6.748 | 6.678 | 6.710 | 634,616 | -0.02(-0.24%) |
Feb 24, 2015 | 6.710 | 6.774 | 6.694 | 6.726 | 566,671 | +0.03(+0.40%) |
Feb 23, 2015 | 6.721 | 6.726 | 6.678 | 6.699 | 789,624 | -0.04(-0.64%) |
Feb 20, 2015 | 6.753 | 6.758 | 6.648 | 6.742 | 926,870 | +0.01(+0.16%) |
Feb 19, 2015 | 6.737 | 6.764 | 6.689 | 6.732 | 540,708 | -0.03(-0.40%) |
Feb 18, 2015 | 6.801 | 6.807 | 6.742 | 6.758 | 834,787 | -0.07(-1.02%) |
Feb 17, 2015 | 6.844 | 6.849 | 6.790 | 6.828 | 598,707 | +0.00(+0.00%) |
Feb 13, 2015 | 6.839 | 6.828 | 6.828 | 6.828 | 661,441 | -0.01(-0.16%) |
Feb 12, 2015 | 6.790 | 6.855 | 6.756 | 6.839 | 687,191 | +0.06(+0.95%) |
Feb 11, 2015 | 6.780 | 6.807 | 6.737 | 6.774 | 809,900 | -0.03(-0.39%) |
Feb 10, 2015 | 6.774 | 6.817 | 6.710 | 6.801 | 977,125 | +0.05(+0.75%) |
Feb 09, 2015 | 6.785 | 6.807 | 6.734 | 6.750 | 1,571,569 | -0.07(-0.98%) |
Feb 06, 2015 | 6.796 | 6.866 | 6.796 | 6.817 | 1,085,922 | +0.04(+0.55%) |
Feb 05, 2015 | 6.769 | 6.832 | 6.740 | 6.780 | 2,269,663 | +0.03(+0.40%) |
Feb 04, 2015 | 6.715 | 6.844 | 6.715 | 6.753 | 1,318,471 | +0.02(+0.28%) |
Feb 03, 2015 | 6.676 | 6.761 | 6.676 | 6.734 | 1,174,144 | +0.08(+1.20%) |